SPX270115P06225000
SPX Jan 15 2027 6225.00 Put
optionOPRA
EODOct 27, 2026
23.46USD-8.645%(-2.22)7Vol2,151OI
SPX270115P06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.10 | 24.10 | 23.46 | 23.46 | -8.645% | 7 | 2,150 | 0.000% |
| 2026-10-26 | 25.68 | 25.68 | 25.68 | 25.68 | -18.217% | 1 | 2,149 | -8.645% |
| 2026-10-23 | 31.20 | 31.40 | 31.20 | 31.40 | 0.000% | 7 | 2,142 | -25.287% |
| 2026-10-22 | 31.20 | 31.40 | 31.20 | 31.40 | +30.888% | 255 | 1,888 | -25.287% |
| 2026-10-21 | 22.60 | 24.07 | 22.60 | 23.99 | -0.868% | 93 | 1,797 | -2.209% |
| 2026-10-20 | 24.70 | 24.70 | 23.77 | 24.20 | -6.564% | 44 | 1,825 | -3.058% |
| 2026-10-19 | 25.90 | 25.90 | 25.90 | 25.90 | -20.308% | 1 | 1,825 | -9.421% |
| 2026-10-16 | 33.00 | 33.00 | 32.50 | 32.50 | +38.298% | 4 | 1,794 | -27.815% |
| 2026-10-15 | 23.90 | 23.90 | 23.50 | 23.50 | -4.704% | 1,464 | 414 | -0.170% |
| 2026-10-14 | 22.38 | 24.66 | 22.38 | 24.66 | +18.558% | 21 | 405 | -4.866% |
| 2026-10-13 | 20.89 | 20.89 | 20.80 | 20.80 | -1.748% | 17 | 435 | +12.788% |
| 2026-10-12 | 21.17 | 21.17 | 21.17 | 21.17 | -10.297% | 16 | 419 | +10.817% |
| 2026-10-08 | 23.00 | 23.60 | 23.00 | 23.60 | +2.564% | 25 | 413 | -0.593% |
| 2026-10-07 | 23.56 | 23.56 | 23.01 | 23.01 | -4.125% | 24 | 413 | +1.956% |
| 2026-10-05 | 24.65 | 24.65 | 24.00 | 24.00 | -8.397% | 5 | 411 | -2.250% |
| 2026-10-02 | 27.20 | 27.20 | 26.20 | 26.20 | -17.791% | 164 | 285 | -10.458% |
| 2026-10-01 | 31.87 | 31.87 | 31.87 | 31.87 | +13.255% | 6 | 285 | -26.388% |
| 2026-09-30 | 28.14 | 28.14 | 28.14 | 28.14 | -3.630% | 40 | 306 | -16.631% |
| 2026-09-29 | 29.20 | 29.20 | 29.20 | 29.20 | +1.319% | 1 | 305 | -19.658% |
| 2026-09-28 | 29.12 | 29.12 | 28.82 | 28.82 | -2.006% | 42 | 263 | -18.598% |
| 2026-09-23 | 28.40 | 30.58 | 28.40 | 29.41 | +8.926% | 34 | 271 | -20.231% |
| 2026-09-22 | 27.90 | 27.90 | 27.00 | 27.00 | -31.122% | 29 | 244 | -13.111% |
| 2026-09-14 | 39.17 | 39.20 | 39.17 | 39.20 | -13.599% | 4 | 246 | -40.153% |
| 2026-09-10 | 45.37 | 45.37 | 45.37 | 45.37 | +29.629% | 1 | 245 | -48.292% |
| 2026-09-03 | 35.00 | 35.00 | 35.00 | 35.00 | -17.062% | 1 | 248 | -32.971% |
| 2026-09-01 | 42.20 | 42.20 | 42.20 | 42.20 | -8.855% | 22 | 235 | -44.408% |
| 2026-08-13 | 45.59 | 46.30 | 45.59 | 46.30 | -2.321% | 2 | 235 | -49.330% |
| 2026-08-12 | 49.04 | 49.04 | 47.40 | 47.40 | -5.971% | 3 | 235 | -50.506% |
| 2026-08-10 | 50.43 | 50.43 | 50.41 | 50.41 | -4.163% | 4 | 233 | -53.462% |
| 2026-08-06 | 52.60 | 52.60 | 52.60 | 52.60 | -0.942% | 2 | 233 | -55.399% |
| 2026-08-05 | 51.70 | 53.30 | 51.60 | 53.10 | +0.683% | 26 | 235 | -55.819% |
| 2026-08-04 | 56.30 | 56.30 | 52.74 | 52.74 | -11.762% | 8 | 241 | -55.518% |
| 2026-08-03 | 60.37 | 60.37 | 59.37 | 59.77 | -22.174% | 107 | 281 | -60.750% |
| 2026-07-31 | 76.80 | 76.80 | 76.80 | 76.80 | -9.220% | 3 | 281 | -69.453% |
| 2026-07-27 | 84.60 | 85.00 | 84.60 | 84.60 | +10.085% | 6 | 276 | -72.270% |
| 2026-07-20 | 76.85 | 76.85 | 76.85 | 76.85 | -7.854% | 1 | 279 | -69.473% |
| 2026-07-17 | 80.70 | 84.18 | 80.70 | 83.40 | +11.348% | 5 | 278 | -71.871% |
| 2026-07-16 | 70.35 | 75.00 | 70.35 | 74.90 | +0.268% | 21 | 273 | -68.678% |
| 2026-07-13 | 74.70 | 74.80 | 74.60 | 74.70 | -16.462% | 46 | 248 | -68.594% |
| 2026-07-08 | 89.42 | 89.42 | 89.42 | 89.42 | +16.539% | 1 | 247 | -73.764% |
| 2026-07-07 | 76.73 | 76.73 | 76.73 | 76.73 | +0.987% | 1 | 246 | -69.425% |
| 2026-07-06 | 75.98 | 75.98 | 75.98 | 75.98 | -5.025% | 1 | 245 | -69.123% |
| 2026-07-02 | 80.00 | 80.00 | 80.00 | 80.00 | -3.148% | 6 | 246 | -70.675% |
| 2026-07-01 | 82.60 | 82.60 | 82.60 | 82.60 | -22.376% | 1 | 245 | -71.598% |
| 2026-06-23 | 106.35 | 106.41 | 106.35 | 106.41 | +13.601% | 2 | 245 | -77.953% |
| 2026-06-22 | 93.24 | 93.74 | 93.23 | 93.67 | +1.926% | 250 | 332 | -74.955% |
| 2026-06-18 | 92.30 | 92.30 | 90.80 | 91.90 | -5.258% | 3 | 335 | -74.472% |
| 2026-06-17 | 91.80 | 97.00 | 91.80 | 97.00 | +7.898% | 5 | 340 | -75.814% |
| 2026-06-15 | 89.90 | 89.90 | 89.90 | 89.90 | -15.745% | 1 | 343 | -73.904% |
| 2026-06-12 | 108.75 | 108.75 | 105.70 | 106.70 | -8.017% | 8 | 356 | -78.013% |
| 2026-06-11 | 127.40 | 130.20 | 116.00 | 116.00 | -12.021% | 3 | 354 | -79.776% |
| 2026-06-10 | 127.30 | 131.85 | 124.30 | 131.85 | +0.205% | 45 | 347 | -82.207% |
| 2026-06-09 | 128.64 | 131.58 | 128.64 | 131.58 | +29.661% | 4 | 344 | -82.171% |
| 2026-06-05 | 101.48 | 101.48 | 101.48 | 101.48 | +8.535% | 1 | 345 | -76.882% |
| 2026-06-04 | 96.14 | 96.14 | 93.50 | 93.50 | -1.682% | 4 | 343 | -74.909% |
| 2026-06-02 | 95.10 | 95.10 | 95.10 | 95.10 | +1.106% | 5 | 343 | -75.331% |
| 2026-05-29 | 94.18 | 95.45 | 93.84 | 94.06 | -3.310% | 22 | 339 | -75.058% |
| 2026-05-28 | 97.28 | 97.28 | 97.28 | 97.28 | -5.489% | 1 | 339 | -75.884% |
| 2026-05-27 | 102.56 | 103.16 | 102.56 | 102.93 | -2.223% | 7 | 339 | -77.208% |
| 2026-05-26 | 103.17 | 105.52 | 103.17 | 105.27 | -2.914% | 10 | 339 | -77.714% |
| 2026-05-22 | 107.03 | 108.43 | 107.00 | 108.43 | -7.798% | 78 | 380 | -78.364% |
| 2026-05-20 | 124.15 | 126.20 | 117.60 | 117.60 | -7.533% | 9 | 381 | -80.051% |
| 2026-05-19 | 127.25 | 127.25 | 124.70 | 127.18 | -0.896% | 8 | 382 | -81.554% |
| 2026-05-18 | 123.38 | 128.33 | 123.38 | 128.33 | +1.987% | 13 | 380 | -81.719% |
| 2026-05-15 | 126.30 | 126.30 | 125.83 | 125.83 | +7.547% | 2 | 379 | -81.356% |
| 2026-05-14 | 121.69 | 121.69 | 117.00 | 117.00 | -6.736% | 14 | 380 | -79.949% |
| 2026-05-13 | 125.45 | 125.45 | 125.45 | 125.45 | -1.762% | 1 | 380 | -81.299% |
| 2026-05-12 | 131.50 | 136.97 | 127.70 | 127.70 | +0.869% | 225 | 193 | -81.629% |
| 2026-05-11 | 126.30 | 126.70 | 125.00 | 126.60 | -2.862% | 17 | 193 | -81.469% |
| 2026-05-08 | 129.73 | 130.33 | 129.72 | 130.33 | -3.180% | 35 | 205 | -82.000% |
| 2026-05-07 | 131.50 | 135.54 | 130.80 | 134.61 | +1.823% | 110 | 155 | -82.572% |
| 2026-05-06 | 133.78 | 136.88 | 132.20 | 132.20 | -9.166% | 26 | 129 | -82.254% |
| 2026-05-05 | 144.06 | 145.89 | 142.92 | 145.54 | -3.712% | 10 | 120 | -83.881% |
| 2026-05-04 | 153.78 | 153.78 | 151.15 | 151.15 | -2.484% | 30 | 86 | -84.479% |
| 2026-04-30 | 155.19 | 155.19 | 155.00 | 155.00 | -3.547% | 2 | 86 | -84.865% |
| 2026-04-29 | 160.70 | 160.70 | 160.70 | 160.70 | -0.864% | 1 | 86 | -85.401% |
| 2026-04-28 | 162.10 | 162.10 | 162.10 | 162.10 | +1.950% | 3 | 86 | -85.527% |
| 2026-04-27 | 159.00 | 159.00 | 159.00 | 159.00 | -3.811% | 4 | 83 | -85.245% |
| 2026-04-23 | 165.31 | 165.31 | 165.30 | 165.30 | +0.182% | 4 | 83 | -85.808% |
| 2026-04-22 | 165.00 | 165.00 | 165.00 | 165.00 | -1.902% | 2 | 85 | -85.782% |
| 2026-04-20 | 164.40 | 168.20 | 164.00 | 168.20 | +3.444% | 6 | 85 | -86.052% |
| 2026-04-17 | 162.50 | 162.80 | 162.50 | 162.60 | -43.989% | 4 | 85 | -85.572% |
| 2026-04-01 | 301.60 | 301.60 | 290.30 | 290.30 | -11.948% | 5 | 83 | -91.919% |
| 2026-03-31 | 329.69 | 329.69 | 329.69 | 329.69 | -16.785% | 1 | 85 | -92.884% |
| 2026-03-30 | 403.30 | 403.30 | 396.19 | 396.19 | +1.799% | 2 | 84 | -94.079% |
| 2026-03-27 | 371.30 | 390.00 | 371.30 | 389.19 | +15.009% | 5 | 83 | -93.972% |
| 2026-03-26 | 338.40 | 338.40 | 338.40 | 338.40 | +10.603% | 2 | 79 | -93.067% |
| 2026-03-25 | 304.88 | 305.96 | 304.88 | 305.96 | +1.479% | 2 | 79 | -92.332% |
| 2026-03-19 | 301.50 | 301.50 | 301.50 | 301.50 | +12.837% | 1 | 78 | -92.219% |
| 2026-03-17 | 266.50 | 267.20 | 266.50 | 267.20 | -4.092% | 3 | 78 | -91.220% |
| 2026-03-16 | 278.60 | 278.60 | 278.60 | 278.60 | +4.580% | 1 | 78 | -91.579% |
| 2026-03-03 | 266.40 | 266.40 | 266.40 | 266.40 | +16.281% | 1 | 78 | -91.194% |
| 2026-03-02 | 229.10 | 229.10 | 229.10 | 229.10 | -6.983% | 1 | 78 | -89.760% |
| 2026-02-13 | 246.30 | 246.30 | 246.30 | 246.30 | +0.367% | 1 | 77 | -90.475% |
| 2026-02-12 | 246.40 | 246.40 | 245.40 | 245.40 | +9.554% | 10 | 77 | -90.440% |
| 2026-01-30 | 224.00 | 224.00 | 224.00 | 224.00 | +5.855% | 1 | 73 | -89.527% |
| 2026-01-28 | 211.34 | 211.61 | 211.34 | 211.61 | -0.606% | 2 | 72 | -88.914% |
| 2026-01-26 | 212.90 | 212.90 | 212.90 | 212.90 | -1.754% | 1 | 71 | -88.981% |
| 2026-01-16 | 215.30 | 216.70 | 215.20 | 216.70 | -5.039% | 28 | 70 | -89.174% |
| 2026-01-14 | 227.40 | 231.60 | 223.90 | 228.20 | +8.770% | 29 | 70 | -89.720% |
| 2026-01-12 | 210.30 | 210.30 | 209.80 | 209.80 | -3.602% | 12 | 67 | -88.818% |
| 2026-01-09 | 217.70 | 217.70 | 217.64 | 217.64 | -4.393% | 6 | 56 | -89.221% |
| 2025-12-31 | 227.59 | 227.64 | 227.59 | 227.64 | +1.439% | 6 | 54 | -89.694% |
| 2025-12-23 | 224.47 | 224.47 | 224.41 | 224.41 | -7.764% | 2 | 54 | -89.546% |
| 2025-12-19 | 243.30 | 243.30 | 243.30 | 243.30 | -4.491% | 4 | 55 | -90.358% |
| 2025-12-12 | 255.99 | 255.99 | 254.29 | 254.74 | +5.352% | 46 | 55 | -90.791% |
| 2025-12-11 | 242.00 | 242.00 | 241.80 | 241.80 | -1.225% | 6 | 32 | -90.298% |
| 2025-12-10 | 244.80 | 244.80 | 244.80 | 244.80 | -1.962% | 1 | 26 | -90.417% |
| 2025-12-05 | 248.39 | 249.70 | 247.99 | 249.70 | -4.091% | 9 | 25 | -90.605% |
| 2025-12-03 | 259.94 | 260.35 | 259.94 | 260.35 | -2.407% | 4 | 19 | -90.989% |
| 2025-12-02 | 263.38 | 266.77 | 261.44 | 266.77 | -23.256% | 6 | 17 | -91.206% |
| 2025-11-21 | 345.98 | 347.61 | 345.98 | 347.61 | +6.793% | 4 | 16 | -93.251% |
| 2025-11-19 | 325.50 | 325.50 | 325.50 | 325.50 | +13.021% | 1 | 14 | -92.793% |
| 2025-11-14 | 288.60 | 288.60 | 288.00 | 288.00 | +5.109% | 8 | 14 | -91.854% |
| 2025-11-12 | 274.00 | 274.00 | 274.00 | 274.00 | -4.336% | 3 | 7 | -91.438% |
| 2025-11-04 | 286.14 | 286.42 | 286.14 | 286.42 | +5.768% | 2 | 4 | -91.809% |
| 2025-11-03 | 270.80 | 270.80 | 270.80 | 270.80 | +6.459% | 1 | 6 | -91.337% |
| 2025-10-28 | 254.53 | 254.53 | 254.37 | 254.37 | -9.830% | 2 | 6 | -90.777% |
| 2025-10-21 | 281.90 | 282.10 | 281.90 | 282.10 | -13.519% | 2 | 6 | -91.684% |
| 2025-10-16 | 326.20 | 326.20 | 326.20 | 326.20 | +11.674% | 1 | 4 | -92.808% |
| 2025-09-23 | 292.10 | 292.10 | 292.10 | 292.10 | +3.839% | 1 | 3 | -91.969% |
| 2025-09-22 | 281.41 | 281.41 | 281.30 | 281.30 | -2.275% | 2 | 2 | -91.660% |
| 2025-09-18 | 287.84 | 287.85 | 287.84 | 287.85 | 0.000% | 2 | 0 | -91.850% |